Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 67.08 | 68.02 | 64.53 | 66.14 | 25,938,740 | +0.11(+0.16%) |
Jan 28, 2016 | 71.59 | 72.18 | 65.79 | 66.03 | 33,572,820 | -2.59(-3.77%) |
Jan 27, 2016 | 69.03 | 70.47 | 67.83 | 68.62 | 18,445,288 | -0.23(-0.33%) |
Jan 26, 2016 | 68.09 | 69.26 | 67.97 | 68.84 | 11,618,422 | +0.05(+0.07%) |
Jan 25, 2016 | 69.86 | 69.86 | 68.10 | 68.80 | 14,965,573 | -0.64(-0.92%) |
Jan 22, 2016 | 71.55 | 72.37 | 68.96 | 69.44 | 16,047,563 | -0.35(-0.49%) |
Jan 21, 2016 | 67.87 | 70.70 | 66.25 | 69.78 | 16,784,990 | +1.98(+2.93%) |
Jan 20, 2016 | 67.12 | 68.20 | 64.47 | 67.80 | 19,708,938 | -1.40(-2.02%) |
Jan 19, 2016 | 70.99 | 71.35 | 68.89 | 69.20 | 17,593,394 | +0.53(+0.78%) |
Jan 15, 2016 | 67.79 | 68.67 | 68.67 | 68.67 | 21,001,066 | -2.62(-3.68%) |
Jan 14, 2016 | 69.36 | 71.76 | 67.36 | 71.29 | 17,955,692 | +1.93(+2.79%) |
Jan 13, 2016 | 71.80 | 72.27 | 69.29 | 69.36 | 12,634,115 | -2.36(-3.29%) |
Jan 12, 2016 | 70.50 | 71.80 | 70.06 | 71.72 | 13,631,621 | +2.72(+3.95%) |
Jan 11, 2016 | 70.34 | 70.78 | 68.10 | 68.99 | 17,182,482 | -0.87(-1.24%) |
Jan 08, 2016 | 73.34 | 73.67 | 69.73 | 69.86 | 21,094,382 | -1.89(-2.64%) |
Jan 07, 2016 | 72.32 | 74.30 | 70.59 | 71.76 | 27,637,124 | -4.55(-5.96%) |
Jan 06, 2016 | 76.10 | 77.44 | 75.95 | 76.30 | 11,720,872 | -1.28(-1.65%) |
Jan 05, 2016 | 76.89 | 77.64 | 76.24 | 77.59 | 14,401,761 | +1.91(+2.53%) |
Jan 04, 2016 | 77.14 | 77.27 | 74.18 | 75.67 | 23,358,438 | -4.52(-5.64%) |
Dec 31, 2015 | 80.40 | 80.19 | 80.19 | 80.19 | 6,835,164 | -0.40(-0.50%) |
Dec 30, 2015 | 81.85 | 82.01 | 80.42 | 80.60 | 7,075,802 | -1.56(-1.90%) |
Dec 29, 2015 | 81.41 | 82.40 | 81.32 | 82.16 | 7,033,916 | +1.11(+1.36%) |
Dec 28, 2015 | 81.46 | 81.65 | 80.44 | 81.05 | 9,443,629 | -1.55(-1.88%) |
Dec 24, 2015 | 83.44 | 82.60 | 82.60 | 82.60 | 3,826,050 | -1.08(-1.29%) |
Dec 23, 2015 | 83.92 | 83.96 | 82.61 | 83.68 | 11,388,140 | -0.04(-0.05%) |
Dec 22, 2015 | 81.79 | 83.96 | 81.79 | 83.71 | 12,945,500 | +1.94(+2.38%) |
Dec 21, 2015 | 82.05 | 82.62 | 81.34 | 81.77 | 8,201,949 | +0.22(+0.27%) |
Dec 18, 2015 | 82.10 | 82.64 | 80.94 | 81.55 | 12,332,304 | -0.90(-1.09%) |
Dec 17, 2015 | 83.87 | 84.19 | 81.75 | 82.45 | 13,173,467 | -1.06(-1.26%) |
Dec 16, 2015 | 82.20 | 83.92 | 81.89 | 83.51 | 16,786,508 | +2.11(+2.59%) |
Dec 15, 2015 | 79.98 | 82.27 | 79.83 | 81.40 | 13,227,888 | +1.89(+2.38%) |
Dec 14, 2015 | 79.09 | 79.69 | 77.94 | 79.50 | 12,230,719 | +0.82(+1.04%) |
Dec 11, 2015 | 81.75 | 81.95 | 78.37 | 78.68 | 21,073,088 | -4.53(-5.44%) |
Dec 10, 2015 | 82.23 | 83.22 | 81.75 | 83.21 | 10,604,784 | +0.90(+1.09%) |
Dec 09, 2015 | 83.25 | 84.07 | 81.87 | 82.31 | 22,204,906 | -0.95(-1.14%) |
Dec 08, 2015 | 81.67 | 83.55 | 81.51 | 83.26 | 14,840,578 | -0.38(-0.45%) |
Dec 07, 2015 | 83.68 | 84.00 | 83.08 | 83.64 | 12,032,766 | -0.09(-0.11%) |
Dec 04, 2015 | 81.48 | 83.87 | 81.33 | 83.72 | 15,764,084 | +2.23(+2.74%) |
Dec 03, 2015 | 83.92 | 83.97 | 81.01 | 81.49 | 23,327,832 | -2.38(-2.84%) |
Dec 02, 2015 | 83.15 | 84.68 | 83.13 | 83.87 | 37,088,616 | +0.99(+1.19%) |
Dec 01, 2015 | 82.66 | 83.27 | 82.39 | 82.89 | 26,564,914 | -0.08(-0.10%) |
Nov 30, 2015 | 80.42 | 83.35 | 80.42 | 82.96 | 99,109,608 | +2.66(+3.32%) |
Nov 27, 2015 | 79.50 | 80.33 | 78.22 | 80.30 | 12,769,721 | -0.33(-0.40%) |
Nov 25, 2015 | 79.84 | 80.63 | 80.63 | 80.63 | 16,550,431 | +0.84(+1.05%) |
Nov 24, 2015 | 79.78 | 80.03 | 78.22 | 79.79 | 15,467,068 | -0.44(-0.55%) |
Nov 23, 2015 | 79.38 | 81.10 | 78.91 | 80.23 | 19,014,408 | +1.34(+1.70%) |
Nov 20, 2015 | 77.40 | 79.71 | 77.36 | 78.89 | 21,308,454 | +2.05(+2.67%) |
Nov 19, 2015 | 77.02 | 78.10 | 76.38 | 76.84 | 15,899,709 | +0.18(+0.23%) |
Nov 18, 2015 | 77.21 | 77.27 | 75.14 | 76.66 | 16,953,018 | -0.43(-0.56%) |
Nov 17, 2015 | 77.85 | 78.09 | 76.44 | 77.09 | 12,636,754 | -0.17(-0.22%) |
Nov 16, 2015 | 74.82 | 77.71 | 74.77 | 77.26 | 17,258,334 | +2.42(+3.23%) |
Nov 13, 2015 | 76.13 | 76.97 | 74.64 | 74.84 | 24,561,296 | -2.87(-3.69%) |
Nov 12, 2015 | 77.94 | 79.43 | 77.41 | 77.72 | 19,083,228 | -1.08(-1.37%) |
Nov 11, 2015 | 81.19 | 81.40 | 77.08 | 78.79 | 30,014,074 | -1.56(-1.94%) |
Nov 10, 2015 | 80.02 | 81.34 | 78.56 | 80.35 | 22,280,302 | +0.05(+0.06%) |
Nov 09, 2015 | 82.33 | 82.36 | 79.16 | 80.30 | 19,339,530 | -2.20(-2.67%) |
Nov 06, 2015 | 84.40 | 85.20 | 79.70 | 82.50 | 39,048,944 | -1.75(-2.07%) |
Nov 05, 2015 | 84.09 | 85.27 | 83.08 | 84.25 | 20,915,448 | -0.02(-0.02%) |
Nov 04, 2015 | 83.33 | 84.46 | 82.92 | 84.27 | 24,028,682 | +1.93(+2.35%) |
Nov 03, 2015 | 82.89 | 83.47 | 82.03 | 82.33 | 11,796,211 | -0.90(-1.08%) |